Skip to main content

US Home Construction Ishares ETF (NY: ITB )

115.62 +1.08 (+0.94%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.71 35.85 34.80 34.81 121,398 -0.89(-2.48%)
Apr 27, 2007 36.17 36.26 35.69 35.70 47,147 -0.97(-2.65%)
Apr 26, 2007 35.26 36.79 35.26 36.67 168,753 +1.48(+4.21%)
Apr 25, 2007 35.29 35.46 34.79 35.19 197,831 +0.01(+0.03%)
Apr 24, 2007 35.10 35.25 34.42 35.18 82,144 +0.02(+0.05%)
Apr 23, 2007 35.74 35.74 34.97 35.16 56,805 -0.53(-1.49%)
Apr 20, 2007 35.15 35.78 35.15 35.69 182,669 +0.94(+2.72%)
Apr 19, 2007 34.69 35.38 34.65 34.74 70,513 -0.25(-0.72%)
Apr 18, 2007 34.01 35.20 33.60 34.99 791,532 +0.74(+2.16%)
Apr 17, 2007 34.17 34.58 34.14 34.25 54,208 +0.48(+1.43%)
Apr 16, 2007 33.43 33.80 33.43 33.77 372,088 +0.58(+1.74%)
Apr 13, 2007 33.52 33.52 33.03 33.19 70,720 -0.34(-1.01%)
Apr 12, 2007 32.60 33.53 32.30 33.53 69,578 +0.80(+2.44%)
Apr 11, 2007 32.98 33.08 32.51 32.73 136,041 -0.43(-1.31%)
Apr 10, 2007 33.15 33.23 33.00 33.16 93,775 -0.14(-0.43%)
Apr 09, 2007 33.32 33.33 32.99 33.31 41,747 +0.08(+0.23%)
Apr 05, 2007 32.84 33.39 32.74 33.23 62,516 +0.47(+1.44%)
Apr 04, 2007 33.17 33.17 32.72 32.76 248,509 -0.33(-0.99%)
Apr 03, 2007 32.76 33.39 32.50 33.09 516,022 +0.59(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.